First Trust Indxx Global Agriculture ETF - FTAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.54	26.57	26.57	26.57	26.54	126
September 04, 2025	26.38	26.43	26.43	26.43	26.38	215
September 03, 2025	26.29	26.23	26.23	26.29	26.23	320
September 02, 2025	26.43	26.32	26.32	26.43	26.32	316
August 29, 2025	26.68	26.5	26.5	26.68	26.5	751
August 28, 2025	26.86	26.86	26.86	26.86	26.86	100
August 27, 2025	26.84	27	27	27	26.84	1,100
August 26, 2025	27.04	27.04	27.04	27.04	27.02	1,510
August 25, 2025	27.08	27.08	27.08	27.08	27.08	100
August 22, 2025	27.27	27.27	27.27	27.31	27.12	6,010
August 21, 2025	26.87	26.86	26.86	26.87	26.83	1,700
August 20, 2025	26.86	26.87	26.87	26.89	26.8	1,224
August 19, 2025	26.7	26.72	26.72	26.72	26.7	124
August 18, 2025	26.65	26.65	26.65	26.65	26.65	145
August 15, 2025	26.43	26.47	26.47	26.47	26.43	1,100
August 14, 2025	26.21	26.27	26.27	26.29	26.21	1,304
August 13, 2025	26.66	26.66	26.66	26.66	26.66	132
August 12, 2025	26.4	26.33	26.33	26.4	26.28	3,200
August 11, 2025	26.11	26.22	26.22	26.25	26.11	5,026
August 08, 2025	26.18	26.18	26.18	26.18	26.18	100
August 07, 2025	26.13	26.18	26.18	26.18	26.13	700
August 06, 2025	26.21	26.2	26.2	26.21	26.18	1,824
August 05, 2025	26.35	26.35	26.35	26.35	26.35	100
August 04, 2025	26.25	26.25	26.25	26.26	26.21	600
August 01, 2025	26.26	26.06	26.06	26.26	26.06	200
July 31, 2025	26.44	26.39	26.39	26.45	26.39	451
July 30, 2025	26.56	26.46	26.46	26.56	26.46	840
July 29, 2025	26.65	26.63	26.63	26.65	26.57	11,167
July 28, 2025	26.79	26.72	26.72	26.79	26.72	1,249
July 25, 2025	26.98	27.16	27.16	27.16	26.98	200
July 24, 2025	27.34	27.16	27.16	27.34	27.16	2,020
July 23, 2025	27.08	27.27	27.27	27.27	27.08	246
July 22, 2025	26.44	26.8	26.8	26.81	26.44	14,000
July 21, 2025	26.68	26.45	26.45	26.68	26.45	8,200
July 18, 2025	26.49	26.34	26.34	26.49	26.32	600
July 17, 2025	26.37	26.39	26.39	26.39	26.31	1,900
July 16, 2025	26.28	26.28	26.28	26.28	26.28	100
July 15, 2025	26.28	26.28	26.28	26.28	26.28	200
July 14, 2025	26.52	26.52	26.52	26.52	26.52	100
July 11, 2025	26.54	26.54	26.54	26.54	26.54	200
July 10, 2025	26.86	26.86	26.86	26.86	26.86	133
July 09, 2025	26.9	26.9	26.9	26.9	26.9	121
July 08, 2025	26.74	26.77	26.77	26.77	26.74	300
July 07, 2025	26.42	26.44	26.44	26.44	26.42	500
July 03, 2025	26.82	26.82	26.82	26.82	26.82	100
July 02, 2025	26.83	26.83	26.83	26.83	26.83	245
July 01, 2025	26.5	26.5	26.5	26.5	26.5	100
June 30, 2025	26.27	26.27	26.27	26.27	26.27	200
June 27, 2025	26.45	26.49	26.49	26.49	26.32	3,000
June 26, 2025	26.24	26.24	26.24	26.24	26.24	100
June 25, 2025	26.23	26.23	26.03	26.23	26.23	100
June 24, 2025	26.35	26.42	26.22	26.42	26.27	1,600
June 23, 2025	26.25	26.25	26.05	26.25	26.25	200
June 20, 2025	26.19	26.14	25.94	26.29	26.14	504
June 18, 2025	26.33	26.33	26.12	26.33	26.33	100
June 17, 2025	26.31	26.31	26.11	26.31	26.31	100
June 16, 2025	26.54	26.54	26.34	26.54	26.54	211
June 13, 2025	26.08	26.08	26.08	26.08	26.08	100
June 12, 2025	26.23	26.2	26.2	26.23	26.2	400
June 11, 2025	26.34	26.4	26.4	26.4	26.32	900

First Trust Indxx Global Agriculture ETF (FTAG) NASDAQ